$21.17 -0.01 (%) Claymore Tr Shs Guggenheim BulletShares 2019 Corporate Bond ETF - NYSEARCA

Oct. 24, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSCJ historical data

Date Open High Low Close Volume
10/24/201421.1421.1821.1421.1738,469
10/23/201421.1821.1921.1521.1815,800
10/22/201421.2421.2421.1721.2221,702
10/21/201421.2521.2621.2121.2548,429
10/20/201421.2721.2721.2121.2328,064
10/17/201421.2021.2521.1821.2236,283
10/16/201421.3221.3221.2321.2668,325
10/15/201421.2721.4021.2521.2963,874
10/14/201421.2021.2521.1421.1652,121
10/13/201421.2121.2221.1321.1850,768
10/10/201421.1421.1521.0621.12112,195
10/9/201421.1121.1521.1121.14164,321
10/8/201421.1121.1621.0821.16183,163
10/7/201421.0621.1021.0421.10136,952
10/6/201421.0421.0520.9821.01121,426
10/3/201420.9921.0220.9621.02123,028
10/2/201421.0721.0720.9921.0440,703
10/1/201421.0421.0421.0021.0437,708
9/30/201421.0021.0120.9721.01103,985
9/29/201421.0521.0520.9621.0026,213
9/26/201420.9720.9920.9620.9817,763
9/25/201421.0021.0421.0021.0450,603
9/24/201421.0321.0420.9921.0250,343
9/23/201421.0121.0521.0021.0247,042
9/22/201421.0521.0520.9921.0323,865
9/19/201421.0121.0120.9620.9937,558
9/18/201420.9820.9920.9520.9647,210
9/17/201421.0321.0620.9820.98103,597
9/16/201421.0221.0620.9921.0041,002
9/15/201421.0121.0120.9721.0033,375
9/12/201421.0021.1120.9621.0151,350
9/11/201421.0321.0421.0121.01123,930
9/10/201421.0121.0221.0021.0126,134
9/9/201421.0321.0521.0121.0375,392
9/8/201421.1321.1321.0621.0724,831
9/5/201421.0921.1321.0721.0973,465
9/4/201421.1021.1021.0521.0754,819
9/3/201421.1221.1321.0621.0895,059
9/2/201421.1921.1921.0821.1150,219
8/29/201421.1821.1921.1621.1723,338
8/28/201421.1521.2021.1421.1750,180
8/27/201421.1521.1821.1421.1647,532
8/26/201421.1721.1721.0921.1588,835
8/25/201421.1521.1521.1121.1458,036
8/22/201421.1721.1721.1121.1430,941
8/21/201421.1721.2221.1321.1765,074
8/20/201421.2021.2021.1321.1443,595
8/19/201421.2321.2421.1821.20114,760
8/18/201421.2121.2321.1921.19432,638
8/15/201421.2021.2521.1921.2258,632
8/14/201421.2121.2121.1821.2071,027
8/13/201421.1821.1821.1421.1835,237
8/12/201421.1721.1721.1221.1630,389
8/11/201421.1321.1521.1121.1317,381
8/8/201421.1721.1821.1321.1343,602
8/7/201421.1121.1621.1021.1514,703
8/6/201421.1421.1421.0921.1241,898
8/5/201421.0921.1121.0721.1049,068
8/4/201421.1321.1321.0821.1082,925
8/1/201421.0821.1521.0521.1172,661
7/31/201421.0621.0821.0321.0780,949
7/30/201421.0721.0921.0621.0865,396
7/29/201421.1421.1421.1021.1385,851
7/28/201421.1521.1621.1021.12128,611
7/25/201421.1421.1421.0921.1235,257
7/24/201421.1421.1421.0921.1034,942
7/23/201421.1821.1821.1321.1443,791
7/22/201421.1621.1621.1121.1555,212
7/21/201421.1521.1521.1021.1375,880
7/18/201421.1121.1521.1021.1266,552
7/17/201421.1421.1721.1121.1532,771
7/16/201421.1121.1121.0621.1022,253
7/15/201421.1021.1421.0721.1134,493
7/14/201421.1321.1321.0821.1032,716
7/11/201421.1321.1721.1121.1532,374
7/10/201421.1321.1721.1221.1438,334
7/9/201421.0721.1221.0721.1133,012
7/8/201421.0521.1221.0521.1022,401
7/7/201421.0721.0821.0521.0770,644
7/3/201421.0521.0621.0321.0654,246
7/2/201421.0721.1021.0221.0849,975
7/1/201421.1821.1821.1021.1394,148
6/30/201421.1921.1921.1221.1825,664
6/27/201421.1621.1821.1621.1737,709
6/26/201421.1521.1621.1421.16148,824
6/25/201421.1521.1621.1321.1425,121
6/24/201421.1221.1321.0721.1372,627
6/20/201421.0921.0921.0721.0834,480
6/19/201421.1321.1321.0721.1094,068
6/18/201421.0721.1021.0321.1037,436
6/17/201421.1321.1321.0121.0548,319
6/16/201421.0821.0821.0521.0777,456
6/13/201421.0821.1021.0521.1023,269
6/12/201421.1021.1121.0621.1158,736
6/11/201421.0621.0721.0621.0730,673
6/10/201421.0821.0821.0321.0437,794
6/9/201421.1221.1221.0421.0858,822
6/6/201421.0621.1221.0621.0741,636
6/5/201421.0921.1021.0721.0936,241
6/4/201421.0621.0721.0421.0519,875
  • Showing 1-100 of 645 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center